Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RADICO, Radico Khaitan Limited, INE944F01028, Listing: 18-Jun-2003

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 2,786.9 Mkt_Cap Category: Small-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 04-Jun-2025 Bumper: 2,635.0; Drift%: 3.06
Industry: Beverages Face Value: 2; VWAP21: 2,635.15 Low52 Price: 1,628.0 Barrier: -; Drift%: -
Basic Industry: Breweries & Distilleries Total Equity: 133,823,667 Low52 Date: 14-Aug-2024 SHP: 40.23 / 16.95 / 26.77 / 16.04
Q M W D
Trend Indicator
SiS14: 53
High/Low Price Quarter: 2,637.7 / 1,845.5 Month: 2,665.0 / 2,372.5 Week: 2,673.0 / 2,502.0 Day: 2,754.0 / 2,692.0 Sis67: 57
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2,711.40 2,754.00 2,692.00 2,718.30 2,727.05 0.74 36,377.29 353,928 5.16 196,035 7.10 53.46 91
2 10-Jul 2,694.40 2,747.00 2,668.00 2,698.40 2,711.18 0.84 36,110.98 382,895 5.58 200,778 7.27 54.43 94
3 09-Jul 2,640.00 2,680.50 2,635.00 2,675.90 2,664.21 1.46 35,809.88 150,341 2.19 87,685 3.17 23.36 41
4 08-Jul 2,622.00 2,648.90 2,604.90 2,637.40 2,629.48 0.12 35,294.65 157,771 2.30 101,685 3.68 26.74 47
5 07-Jul 2,620.00 2,650.00 2,593.10 2,634.30 2,622.58 0.13 35,253.17 87,049 1.27 38,304 1.39 10.05 18
6 04-Jul 2,587.00 2,673.00 2,587.00 2,630.90 2,634.60 1.92 35,207.67 271,805 3.96 101,620 3.68 26.77 47
7 03-Jul 2,536.40 2,588.00 2,502.00 2,581.40 2,560.21 2.48 34,545.24 176,621 2.57 81,450 2.95 20.85 38
8 02-Jul 2,579.90 2,597.20 2,508.00 2,519.00 2,529.42 -1.95 33,710.00 152,001 2.21 89,883 3.25 22.74 42
9 01-Jul 2,640.00 2,649.00 2,563.00 2,569.20 2,587.34 -1.83 34,381.98 145,781 2.12 94,458 3.42 24.44 44
10 30-Jun 2,592.00 2,630.00 2,580.00 2,617.20 2,602.72 1.10 35,024.33 178,537 2.60 107,221 3.88 27.91 50
11 27-Jun 2,685.00 2,685.00 2,556.10 2,588.80 2,604.34 -3.16 34,644.27 362,063 5.28 235,469 8.52 61.32 110
12 26-Jun 2,694.20 2,705.60 2,658.30 2,673.20 2,675.95 -0.63 35,773.74 103,357 1.51 60,576 2.19 16.21 28
13 25-Jun 2,683.30 2,735.00 2,679.00 2,690.20 2,705.79 0.26 36,001.24 225,813 3.29 118,354 4.28 32.02 55
14 24-Jun 2,669.00 2,695.90 2,638.70 2,683.30 2,669.37 1.23 35,908.90 203,233 2.96 87,415 3.16 23.33 41
15 23-Jun 2,636.30 2,665.50 2,627.10 2,650.70 2,646.98 0.68 35,472.64 150,117 2.19 86,956 3.15 23.02 41
16 20-Jun 2,656.00 2,688.40 2,620.80 2,632.90 2,642.69 -0.83 35,234.43 491,400 7.16 371,439 13.44 98.16 173
17 19-Jun 2,655.00 2,710.00 2,641.40 2,654.90 2,672.93 -0.03 35,528.85 312,112 4.55 153,007 5.54 40.90 71
18 18-Jun 2,615.00 2,664.90 2,612.80 2,655.70 2,644.92 1.99 35,539.55 211,485 3.08 92,341 3.34 24.42 43
19 17-Jun 2,630.00 2,659.90 2,592.10 2,604.00 2,617.15 -0.48 34,847.00 248,410 3.62 117,199 4.24 30.67 55
20 16-Jun 2,607.90 2,637.80 2,587.60 2,616.50 2,606.37 0.33 35,014.96 203,317 2.96 127,301 4.61 33.18 59
21 13-Jun 2,570.00 2,619.00 2,555.90 2,608.00 2,582.91 0.72 34,901.00 216,599 3.16 116,888 4.23 30.19 54
22 12-Jun 2,569.80 2,652.10 2,569.10 2,589.40 2,612.84 1.34 34,652.30 559,502 8.15 161,069 5.83 42.08 75
23 11-Jun 2,576.10 2,654.90 2,533.00 2,555.10 2,577.40 -3.76 34,193.29 473,663 6.90 232,314 8.41 59.88 108
24 10-Jun 2,650.00 2,678.00 2,635.00 2,654.90 2,656.03 0.18 35,528.85 142,119 2.07 54,262 1.96 14.41 25
25 09-Jun 2,653.60 2,655.90 2,621.00 2,650.00 2,643.73 0.75 35,463.00 90,517 1.32 39,912 1.44 10.55 19
26 06-Jun 2,727.90 2,727.90 2,606.50 2,630.40 2,638.81 -2.69 35,200.98 243,911 3.55 98,033 3.55 25.87 46
27 05-Jun 2,725.90 2,740.90 2,690.00 2,703.10 2,714.90 -0.75 36,173.88 230,716 3.36 107,491 3.89 29.18 50
28 04-Jun 2,700.00 2,786.90 2,635.10 2,723.40 2,705.70 1.97 36,445.54 880,428 12.83 261,238 9.46 70.68 122
29 03-Jun 2,577.90 2,703.20 2,574.30 2,670.80 2,665.51 4.78 35,741.62 1,198,819 17.47 416,924 15.09 111.13 194
30 02-Jun 2,552.90 2,579.00 2,519.80 2,548.90 2,550.95 0.64 34,110.31 111,456 1.62 58,018 2.10 14.80 27
31 30-May 2,514.90 2,549.90 2,504.50 2,532.80 2,524.06 1.45 33,894.86 309,061 4.50 220,554 7.98 55.67 103
32 29-May 2,456.00 2,505.50 2,455.50 2,496.70 2,489.18 1.67 33,411.75 260,576 3.80 173,884 6.29 43.28 81
33 28-May 2,460.60 2,482.00 2,449.10 2,455.70 2,461.42 0.34 32,863.08 131,491 1.92 78,506 2.84 19.32 37
34 27-May 2,463.60 2,480.00 2,438.20 2,447.50 2,461.02 0.31 32,753.34 175,831 2.56 107,760 3.90 26.52 50
35 26-May 2,461.50 2,518.00 2,436.30 2,440.00 2,468.26 -0.51 32,652.00 222,874 3.25 115,133 4.17 28.42 54
36 23-May 2,495.00 2,496.60 2,437.00 2,452.60 2,473.82 -0.88 32,821.59 113,277 1.65 65,007 2.35 16.08 30
37 22-May 2,445.00 2,478.20 2,441.10 2,474.40 2,468.68 1.43 33,113.33 172,358 2.51 100,148 3.62 24.72 47
38 21-May 2,541.10 2,575.90 2,435.50 2,439.40 2,460.08 -4.74 32,644.95 387,954 5.65 221,964 8.03 54.60 103
39 20-May 2,608.80 2,608.80 2,507.10 2,560.70 2,566.53 -1.09 34,268.23 176,428 2.57 113,222 4.10 29.06 53
40 19-May 2,584.60 2,611.70 2,561.20 2,588.80 2,589.21 0.67 34,644.27 118,851 1.73 66,692 2.41 17.27 31
41 16-May 2,615.00 2,615.00 2,566.00 2,571.60 2,579.06 -0.71 34,414.09 116,453 1.70 67,669 2.45 17.45 32
42 15-May 2,598.60 2,615.80 2,562.10 2,590.10 2,587.13 0.68 34,661.67 270,034 3.93 166,623 6.03 43.11 78
43 14-May 2,592.10 2,618.80 2,549.10 2,572.70 2,585.34 -0.66 34,428.81 175,702 2.56 109,434 3.96 28.29 51
44 13-May 2,526.00 2,605.00 2,516.20 2,589.90 2,588.32 2.37 34,658.99 269,619 3.93 156,928 5.68 40.62 73
45 12-May 2,477.00 2,537.00 2,466.70 2,529.90 2,502.12 3.31 33,856.05 211,564 3.08 124,691 4.51 31.20 58
46 09-May 2,375.00 2,460.00 2,372.50 2,448.80 2,417.06 -1.05 32,770.74 178,962 2.61 75,105 2.72 18.15 35
47 08-May 2,443.00 2,507.00 2,436.00 2,474.70 2,474.79 1.18 33,117.34 253,880 3.70 115,813 4.19 28.66 54
48 07-May 2,539.90 2,665.00 2,425.00 2,445.90 2,515.52 -3.60 32,731.93 985,972 14.37 315,546 11.42 79.38 147
49 06-May 2,523.00 2,567.50 2,504.20 2,537.20 2,539.07 0.18 33,953.74 251,771 3.67 147,729 5.35 37.51 69
50 05-May 2,475.00 2,545.00 2,464.50 2,532.60 2,520.44 3.56 33,892.18 272,979 3.98 102,864 3.72 25.93 48
51 02-May 2,455.70 2,469.80 2,406.90 2,445.50 2,439.40 -0.42 32,726.58 110,919 1.62 62,992 2.28 15.37 29
52 30-Apr 2,475.80 2,482.00 2,437.60 2,455.70 2,454.68 -1.37 32,863.08 126,879 1.85 77,915 2.82 19.13 36
53 29-Apr 2,489.00 2,505.50 2,457.60 2,489.80 2,477.51 0.83 33,319.42 182,234 2.66 118,821 4.30 29.44 55
54 28-Apr 2,441.80 2,479.00 2,418.20 2,469.20 2,455.59 1.12 33,043.74 86,854 1.27 46,015 1.67 11.30 21
55 25-Apr 2,465.00 2,465.00 2,350.20 2,441.80 2,412.18 -1.14 32,677.06 186,189 2.71 76,184 2.76 18.38 35
56 24-Apr 2,490.90 2,504.00 2,460.50 2,469.90 2,479.88 -0.84 33,053.11 121,066 1.76 63,814 2.31 15.83 30
57 23-Apr 2,520.00 2,521.20 2,466.70 2,490.90 2,492.61 -0.84 33,334.14 130,948 1.91 71,063 2.57 17.71 33
58 22-Apr 2,460.80 2,520.00 2,440.60 2,512.00 2,488.24 3.11 33,616.00 368,694 5.37 205,382 7.43 51.10 96
59 21-Apr 2,460.30 2,506.00 2,410.20 2,436.30 2,449.86 -0.98 32,603.46 150,688 2.20 71,077 2.57 17.41 33
60 17-Apr 2,428.00 2,496.00 2,420.00 2,460.30 2,466.42 0.91 32,924.64 157,061 2.29 67,526 2.44 16.65 31
61 16-Apr 2,410.00 2,460.00 2,403.30 2,438.00 2,429.63 1.06 32,626.00 194,649 2.84 96,840 3.51 23.53 45
62 15-Apr 2,371.30 2,429.30 2,351.10 2,412.40 2,402.75 2.23 32,283.62 452,127 6.59 139,564 5.05 33.53 63
63 11-Apr 2,367.25 2,382.00 2,338.40 2,359.70 2,364.47 1.68 31,578.37 146,153 2.13 90,325 3.27 21.36 41
64 09-Apr 2,323.30 2,347.75 2,307.55 2,320.80 2,321.17 -0.11 31,057.80 68,624 1.00 27,627 1.00 6.41 13
65 08-Apr 2,248.15 2,349.00 2,248.15 2,323.30 2,319.10 3.35 31,091.25 211,830 3.09 115,424 4.18 26.77 52
66 07-Apr 2,200.00 2,271.70 2,200.00 2,248.00 2,242.62 -3.95 30,083.00 180,520 2.63 97,109 3.51 21.78 44
67 04-Apr 2,353.85 2,372.80 2,300.00 2,340.50 2,334.41 -1.11 31,321.43 160,695 2.34 97,536 3.53 22.77 44

Similar Stocks: UNITDSPR    SULA    TI    UBL    ABDL    ASALCBR    GLOBUSSPR    GMBREW    IFBAGRO    RKDL    SDBL    RADICO   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com